光ビジネスフォーム(3948)の株価時系列情報
光ビジネスフォーム(3948)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1989/12/29 | 0 | 3,520 | 3,520 | 3,520 | 1,000 |
| 1989/12/28 | 0 | 3,520 | 3,520 | 3,520 | 1,000 |
| 1989/12/27 | 0 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1989/12/26 | 0 | 0 | 0 | 0 | 0 |
| 1989/12/26 | 1 -> 1.20 分割 | ||||
| 1989/12/25 | 0 | 3,550 | 3,400 | 3,550 | 6,000 |
| 1989/12/22 | 0 | 3,350 | 3,350 | 3,350 | 7,000 |
| 1989/12/21 | 0 | 3,000 | 2,800 | 3,000 | 8,000 |
| 1989/12/20 | 0 | 2,700 | 2,700 | 2,700 | 3,000 |
| 1989/12/19 | 0 | 2,710 | 2,710 | 2,710 | 1,000 |
| 1989/12/18 | 0 | 2,700 | 2,700 | 2,700 | 6,000 |
| 1989/12/15 | 0 | 2,700 | 2,670 | 2,670 | 15,000 |
| 1989/12/12 | 0 | 2,520 | 2,520 | 2,520 | 35,000 |
| 1989/12/08 | 0 | 2,490 | 2,490 | 2,490 | 3,000 |
| 1989/12/06 | 0 | 2,770 | 2,770 | 2,770 | 2,000 |
| 1989/12/05 | 0 | 2,780 | 2,770 | 2,780 | 6,000 |
| 1989/12/04 | 0 | 2,770 | 2,770 | 2,770 | 1,000 |
| 1989/12/01 | 0 | 2,780 | 2,700 | 2,700 | 3,000 |
| 1989/11/30 | 0 | 2,700 | 2,700 | 2,700 | 2,000 |
| 1989/11/29 | 0 | 2,500 | 2,400 | 2,500 | 3,000 |
| 1989/11/28 | 0 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1989/11/27 | 0 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1989/11/17 | 0 | 2,100 | 2,090 | 2,100 | 2,000 |
| 1989/11/16 | 0 | 2,090 | 2,050 | 2,050 | 2,000 |
| 1989/11/15 | 0 | 2,050 | 2,040 | 2,050 | 3,000 |
| 1989/11/10 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1989/11/09 | 0 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1989/11/08 | 0 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1989/11/07 | 0 | 2,010 | 2,010 | 2,010 | 1,000 |
| 1989/11/06 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1989/11/02 | 0 | 2,000 | 1,900 | 2,000 | 3,000 |
| 1989/10/31 | 0 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1989/10/27 | 0 | 1,990 | 1,990 | 1,990 | 5,000 |
| 1989/10/25 | 0 | 1,980 | 1,980 | 1,980 | 2,000 |
| 1989/10/23 | 0 | 1,920 | 1,890 | 1,920 | 2,000 |
| 1989/10/18 | 0 | 1,980 | 1,980 | 1,980 | 4,000 |
| 1989/10/13 | 0 | 1,980 | 1,950 | 1,970 | 6,000 |
| 1989/10/12 | 0 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1989/10/11 | 0 | 2,100 | 2,000 | 2,100 | 14,000 |
| 1989/10/09 | 0 | 1,940 | 1,930 | 1,940 | 2,000 |
| 1989/10/06 | 0 | 1,910 | 1,910 | 1,910 | 4,000 |
| 1989/10/05 | 0 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1989/10/03 | 0 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1989/10/02 | 0 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1989/09/29 | 0 | 1,860 | 1,850 | 1,860 | 2,000 |
| 1989/09/27 | 0 | 1,910 | 1,910 | 1,910 | 3,000 |
| 1989/09/26 | 0 | 1,900 | 1,830 | 1,900 | 4,000 |
| 1989/09/25 | 0 | 1,820 | 1,820 | 1,820 | 2,000 |
| 1989/09/22 | 0 | 1,800 | 1,800 | 1,800 | 13,000 |
| 1989/09/21 | 0 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1989/09/20 | 0 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1989/09/19 | 0 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1989/09/18 | 0 | 1,790 | 1,760 | 1,790 | 5,000 |
| 1989/09/14 | 0 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1989/09/13 | 0 | 1,760 | 1,760 | 1,760 | 2,000 |
| 1989/09/12 | 0 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1989/09/11 | 0 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1989/09/07 | 0 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1989/09/04 | 0 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1989/08/30 | 0 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1989/08/25 | 0 | 1,680 | 1,670 | 1,680 | 4,000 |
| 1989/08/18 | 0 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1989/08/17 | 0 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1989/08/15 | 0 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1989/08/14 | 0 | 1,710 | 1,710 | 1,710 | 2,000 |
| 1989/08/08 | 0 | 1,710 | 1,710 | 1,710 | 3,000 |
| 1989/08/07 | 0 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1989/08/04 | 0 | 1,700 | 1,600 | 1,700 | 4,000 |
| 1989/08/01 | 0 | 1,630 | 1,630 | 1,630 | 20,000 |
| 1989/07/27 | 0 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1989/07/24 | 0 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1989/07/18 | 0 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1989/07/17 | 0 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1989/07/11 | 0 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1989/07/04 | 0 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1989/06/30 | 0 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1989/06/29 | 0 | 1,600 | 1,600 | 1,600 | 10,000 |
| 1989/06/28 | 0 | 1,600 | 1,600 | 1,600 | 7,000 |
| 1989/06/27 | 0 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1989/06/26 | 0 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1989/06/23 | 0 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1989/06/22 | 0 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1989/06/21 | 0 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1989/06/12 | 0 | 1,700 | 1,600 | 1,700 | 3,000 |
| 1989/06/09 | 0 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1989/06/05 | 0 | 1,600 | 1,600 | 1,600 | 6,000 |
| 1989/06/02 | 0 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1989/06/01 | 0 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1989/05/25 | 0 | 1,700 | 1,600 | 1,600 | 2,000 |
| 1989/05/24 | 0 | 1,600 | 1,600 | 1,600 | 8,000 |
| 1989/05/23 | 0 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1989/05/16 | 0 | 1,670 | 1,650 | 1,670 | 38,000 |
| 1989/05/15 | 0 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1989/05/12 | 0 | 1,600 | 1,600 | 1,600 | 8,000 |
| 1989/05/11 | 0 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1989/05/08 | 0 | 1,620 | 1,550 | 1,600 | 6,000 |
| 1989/05/02 | 0 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1989/04/27 | 0 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1989/04/25 | 0 | 1,530 | 1,520 | 1,530 | 2,000 |
| 1989/04/20 | 0 | 1,540 | 1,480 | 1,540 | 4,000 |
| 1989/04/19 | 0 | 1,520 | 1,500 | 1,520 | 5,000 |
| 1989/04/14 | 0 | 1,520 | 1,520 | 1,520 | 5,000 |
| 1989/04/13 | 0 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1989/04/07 | 0 | 1,510 | 1,480 | 1,510 | 5,000 |
| 1989/04/05 | 0 | 1,520 | 1,520 | 1,520 | 5,000 |
| 1989/04/03 | 0 | 1,500 | 1,500 | 1,500 | 7,000 |
| 1989/03/27 | 0 | 1,540 | 1,500 | 1,540 | 5,000 |
| 1989/03/24 | 0 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1989/03/20 | 0 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1989/03/16 | 0 | 1,560 | 1,480 | 1,560 | 6,000 |
| 1989/03/10 | 0 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1989/03/06 | 0 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1989/03/03 | 0 | 1,580 | 1,550 | 1,580 | 3,000 |
| 1989/02/23 | 0 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1989/02/22 | 0 | 1,550 | 1,550 | 1,550 | 3,000 |
| 1989/02/16 | 0 | 1,590 | 1,590 | 1,590 | 2,000 |
| 1989/02/14 | 0 | 1,590 | 1,590 | 1,590 | 4,000 |
| 1989/02/06 | 0 | 1,610 | 1,610 | 1,610 | 3,000 |
| 1989/02/01 | 0 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1989/01/31 | 0 | 1,640 | 1,600 | 1,640 | 5,000 |
| 1989/01/28 | 0 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1989/01/25 | 0 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1989/01/24 | 0 | 1,640 | 1,610 | 1,640 | 3,000 |
| 1989/01/20 | 0 | 1,680 | 1,680 | 1,680 | 2,000 |
| 1989/01/17 | 0 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1989/01/12 | 0 | 1,700 | 1,690 | 1,700 | 49,000 |
| 1989/01/11 | 0 | 1,700 | 1,670 | 1,700 | 6,000 |
| 1989/01/09 | 0 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1989/01/04 | 0 | 1,680 | 1,680 | 1,680 | 1,000 |